Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Triplepoint Venture Growth Bdc (NY: TPVG )

9.470 +0.140 (+1.50%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2020 7.580 7.742 7.445 7.458 186,287 -0.14(-1.78%)
Sep 29, 2020 7.742 7.772 7.580 7.593 102,806 -0.14(-1.83%)
Sep 28, 2020 7.701 7.877 7.695 7.735 181,642 +0.14(+1.78%)
Sep 25, 2020 7.397 7.600 7.397 7.600 102,136 +0.20(+2.74%)
Sep 24, 2020 7.397 7.573 7.343 7.397 148,022 -0.01(-0.09%)
Sep 23, 2020 7.688 7.715 7.357 7.404 150,047 -0.22(-2.92%)
Sep 22, 2020 7.674 7.708 7.553 7.627 131,923 +0.01(+0.18%)
Sep 21, 2020 7.539 7.695 7.479 7.614 206,543 -0.10(-1.31%)
Sep 18, 2020 7.620 7.735 7.587 7.715 201,608 +0.13(+1.69%)
Sep 17, 2020 7.614 7.695 7.566 7.587 116,607 -0.11(-1.40%)
Sep 16, 2020 7.756 7.951 7.674 7.695 183,755 -0.03(-0.44%)
Sep 15, 2020 7.904 7.992 7.715 7.728 209,188 -0.06(-0.78%)
Sep 14, 2020 7.539 7.837 7.527 7.789 217,631 +0.30(+3.97%)
Sep 11, 2020 7.445 7.701 7.438 7.492 254,748 +0.07(+1.00%)
Sep 10, 2020 7.634 7.707 7.377 7.418 183,917 -0.18(-2.40%)
Sep 09, 2020 7.431 7.681 7.431 7.600 177,354 +0.22(+2.93%)
Sep 08, 2020 7.424 7.546 7.343 7.384 191,797 -0.09(-1.26%)
Sep 04, 2020 7.654 7.670 7.161 7.479 413,726 -0.07(-0.98%)
Sep 03, 2020 7.796 7.864 7.438 7.553 322,401 -0.24(-3.12%)
Sep 02, 2020 7.620 7.837 7.431 7.796 331,922 +0.20(+2.58%)
Sep 01, 2020 7.566 7.647 7.364 7.600 471,591 +0.00(+0.00%)
Aug 31, 2020 7.992 7.992 7.546 7.600 453,350 -0.36(-4.50%)
Aug 28, 2020 7.904 7.999 7.843 7.958 329,204 +0.11(+1.38%)
Aug 27, 2020 7.857 7.903 7.706 7.850 427,869 +0.07(+0.93%)
Aug 26, 2020 8.027 8.053 7.575 7.778 836,448 -0.27(-3.34%)
Aug 25, 2020 8.184 8.230 8.001 8.047 362,846 -0.08(-0.97%)
Aug 24, 2020 8.093 8.152 8.066 8.125 356,799 +0.02(+0.24%)
Aug 21, 2020 8.125 8.191 8.066 8.106 210,143 -0.06(-0.72%)
Aug 20, 2020 8.152 8.269 8.111 8.165 196,312 -0.01(-0.08%)
Aug 19, 2020 8.132 8.269 8.099 8.171 198,552 +0.02(+0.24%)
Aug 18, 2020 8.145 8.237 8.112 8.152 167,698 -0.03(-0.32%)
Aug 17, 2020 8.066 8.242 8.060 8.178 188,620 +0.04(+0.48%)
Aug 14, 2020 8.178 8.204 8.047 8.138 182,215 -0.04(-0.48%)
Aug 13, 2020 8.132 8.205 8.079 8.178 242,691 +0.05(+0.56%)
Aug 12, 2020 8.138 8.178 7.981 8.132 224,358 +0.16(+1.97%)
Aug 11, 2020 8.184 8.302 7.948 7.975 374,035 -0.12(-1.54%)
Aug 10, 2020 7.889 8.197 7.870 8.099 678,807 +0.31(+3.95%)
Aug 07, 2020 7.798 7.909 7.621 7.791 451,724 +0.05(+0.68%)
Aug 06, 2020 7.542 7.844 7.522 7.739 438,400 +0.27(+3.60%)
Aug 05, 2020 7.254 7.490 7.236 7.470 317,725 +0.26(+3.64%)
Aug 04, 2020 7.175 7.241 7.135 7.208 199,065 +0.06(+0.82%)
Aug 03, 2020 7.175 7.195 7.103 7.149 273,947 +0.01(+0.18%)
Jul 31, 2020 7.149 7.195 6.998 7.136 302,777 -0.04(-0.55%)
Jul 30, 2020 6.992 7.182 6.952 7.175 251,024 +0.06(+0.83%)
Jul 29, 2020 7.011 7.156 6.984 7.116 220,443 +0.11(+1.59%)
Jul 28, 2020 6.920 7.103 6.920 7.005 183,882 +0.07(+0.94%)
Jul 27, 2020 6.920 7.051 6.920 6.939 179,653 +0.03(+0.38%)
Jul 24, 2020 6.939 7.011 6.815 6.913 332,383 -0.09(-1.31%)
Jul 23, 2020 7.038 7.103 6.952 7.005 300,262 -0.01(-0.19%)
Jul 22, 2020 6.920 7.024 6.815 7.018 192,675 +0.10(+1.42%)
Jul 21, 2020 6.743 6.946 6.743 6.920 276,855 +0.15(+2.23%)
Jul 20, 2020 6.644 6.841 6.605 6.769 267,266 +0.13(+1.97%)
Jul 17, 2020 6.808 6.808 6.598 6.638 274,849 -0.09(-1.36%)
Jul 16, 2020 6.454 6.769 6.454 6.730 299,719 +0.13(+1.99%)
Jul 15, 2020 6.638 6.690 6.395 6.599 284,519 +0.01(+0.20%)
Jul 14, 2020 6.507 6.599 6.363 6.585 266,273 +0.00(+0.00%)
Jul 13, 2020 6.533 6.716 6.487 6.585 349,021 +0.16(+2.55%)
Jul 10, 2020 6.225 6.448 6.225 6.422 222,810 +0.14(+2.30%)
Jul 09, 2020 6.507 6.522 6.238 6.277 397,479 -0.26(-4.01%)
Jul 08, 2020 6.644 6.703 6.500 6.540 245,321 -0.10(-1.58%)
Jul 07, 2020 6.743 6.749 6.605 6.644 350,597 -0.12(-1.74%)
Jul 06, 2020 6.782 6.821 6.579 6.762 381,563 +0.05(+0.78%)
Jul 02, 2020 6.677 6.782 6.633 6.710 285,685 +0.05(+0.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.